ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
307750/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,161043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3065,90,2,3.03,106719255,35425,72.88,2955,3065,2915,3865,2085,2975,3012.54,0.84,0,5717,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1531,87.57,1.54,12,0.07,35.00,1985.00,6290,20240508,-51.27,2780,20250409,10.25,3945,-22.31,20250117,2780,10.25,20250409,6290,-51.27,20240508,2780,10.25,20250409,1.55,Y,307750,100,49 억,,418561,N,N,305,N,00,N
20250411,151053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3050,75,2,2.52,99470735,33056,68.01,2955,3060,2915,3865,2085,2975,3009.16,0.84,0,5633,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1524,87.14,1.54,12,0.07,35.00,1985.00,6290,20240508,-51.51,2780,20250409,9.71,3945,-22.69,20250117,2780,9.71,20250409,6290,-51.51,20240508,2780,9.71,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,141051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3030,55,2,1.85,90047965,29965,61.65,2955,3060,2915,3865,2085,2975,3005.10,0.84,0,4798,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1514,86.57,1.53,12,0.06,35.00,1985.00,6290,20240508,-51.83,2780,20250409,8.99,3945,-23.19,20250117,2780,8.99,20250409,6290,-51.83,20240508,2780,8.99,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,131053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3025,50,2,1.68,65958335,21971,45.20,2955,3060,2915,3865,2085,2975,3002.06,0.84,0,-661,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1511,86.43,1.52,12,0.04,35.00,1985.00,6290,20240508,-51.91,2780,20250409,8.81,3945,-23.32,20250117,2780,8.81,20250409,6290,-51.91,20240508,2780,8.81,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,121054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,65,2,2.18,59698150,19906,40.95,2955,3060,2915,3865,2085,2975,2999.00,0.84,0,-1501,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1519,86.86,1.53,12,0.04,35.00,1985.00,6290,20240508,-51.67,2780,20250409,9.35,3945,-22.94,20250117,2780,9.35,20250409,6290,-51.67,20240508,2780,9.35,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,111053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2990,15,2,0.50,34525885,11616,23.90,2955,3060,2915,3865,2085,2975,2972.27,0.84,0,889,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1494,85.43,1.51,12,0.02,35.00,1985.00,6290,20240508,-52.46,2780,20250409,7.55,3945,-24.21,20250117,2780,7.55,20250409,6290,-52.46,20240508,2780,7.55,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,101056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2965,-10,5,-0.34,18142265,6168,12.69,2955,2965,2915,3865,2085,2975,2941.35,0.84,0,1467,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1481,84.71,1.49,12,0.01,35.00,1985.00,6290,20240508,-52.86,2780,20250409,6.65,3945,-24.84,20250117,2780,6.65,20250409,6290,-52.86,20240508,2780,6.65,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,091059,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2935,-40,5,-1.34,2265285,769,1.58,2955,2965,2920,3865,2085,2975,2945.75,0.84,0,115,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1467,83.86,1.48,12,0.00,35.00,1985.00,6290,20240508,-53.34,2780,20250409,5.58,3945,-25.60,20250117,2780,5.58,20250409,6290,-53.34,20240508,2780,5.58,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250410,161047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2975,105,2,3.66,143448534,48607,170.31,2960,2975,2925,3730,2010,2870,2951.19,0.78,0,11116,3036,2952,2866,2782,2696,2995,2825,50,860,100,2060,5,1,49966130,1486,85.00,1.50,12,0.10,35.00,1985.00,6290,20240508,-52.70,2780,20250409,7.01,3945,-24.59,20250117,2780,7.01,20250409,6290,-52.70,20240508,2780,7.01,20250409,1.55,Y,307750,100,49 억,,389386,N,N,276,N,00,N
20250410,151052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2955,85,2,2.96,131693789,44649,156.44,2960,2975,2925,3730,2010,2870,2949.54,0.78,0,10855,3036,2952,2866,2782,2696,2995,2825,50,860,100,2060,5,1,49966130,1476,84.43,1.49,12,0.09,35.00,1985.00,6290,20240508,-53.02,2780,20250409,6.29,3945,-25.10,20250117,2780,6.29,20250409,6290,-53.02,20240508,2780,6.29,20250409,1.55,Y,307750,100,49 억,,389386,N,N,13,N,00,N
20250410,141049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2965,95,2,3.31,116601904,39556,138.60,2960,2975,2925,3730,2010,2870,2947.77,0.78,0,11489,3036,2952,2866,2782,2696,2995,2825,50,860,100,2060,5,1,49966130,1481,84.71,1.49,12,0.08,35.00,1985.00,6290,20240508,-52.86,2780,20250409,6.65,3945,-24.84,20250117,2780,6.65,20250409,6290,-52.86,20240508,2780,6.65,20250409,1.55,Y,307750,100,49 억,,389386,N,N,13,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 161043 55 60.00 KOSDAQ 제약 N N N Y 60 N 3065 90 2 3.03 106719255 35425 72.88 2955 3065 2915 3865 2085 2975 3012.54 0.84 0 5717 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1531 87.57 1.54 12 0.07 35.00 1985.00 6290 20240508 -51.27 2780 20250409 10.25 3945 -22.31 20250117 2780 10.25 20250409 6290 -51.27 20240508 2780 10.25 20250409 1.55 Y 307750 100 49 억 418561 N N 305 N 00 N
3 20250411 151053 55 60.00 KOSDAQ 제약 N N N Y 60 N 3050 75 2 2.52 99470735 33056 68.01 2955 3060 2915 3865 2085 2975 3009.16 0.84 0 5633 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1524 87.14 1.54 12 0.07 35.00 1985.00 6290 20240508 -51.51 2780 20250409 9.71 3945 -22.69 20250117 2780 9.71 20250409 6290 -51.51 20240508 2780 9.71 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
4 20250411 141051 55 60.00 KOSDAQ 제약 N N N Y 60 N 3030 55 2 1.85 90047965 29965 61.65 2955 3060 2915 3865 2085 2975 3005.10 0.84 0 4798 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1514 86.57 1.53 12 0.06 35.00 1985.00 6290 20240508 -51.83 2780 20250409 8.99 3945 -23.19 20250117 2780 8.99 20250409 6290 -51.83 20240508 2780 8.99 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
5 20250411 131053 55 60.00 KOSDAQ 제약 N N N Y 60 N 3025 50 2 1.68 65958335 21971 45.20 2955 3060 2915 3865 2085 2975 3002.06 0.84 0 -661 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1511 86.43 1.52 12 0.04 35.00 1985.00 6290 20240508 -51.91 2780 20250409 8.81 3945 -23.32 20250117 2780 8.81 20250409 6290 -51.91 20240508 2780 8.81 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
6 20250411 121054 55 60.00 KOSDAQ 제약 N N N Y 60 N 3040 65 2 2.18 59698150 19906 40.95 2955 3060 2915 3865 2085 2975 2999.00 0.84 0 -1501 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1519 86.86 1.53 12 0.04 35.00 1985.00 6290 20240508 -51.67 2780 20250409 9.35 3945 -22.94 20250117 2780 9.35 20250409 6290 -51.67 20240508 2780 9.35 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
7 20250411 111053 55 60.00 KOSDAQ 제약 N N N Y 60 N 2990 15 2 0.50 34525885 11616 23.90 2955 3060 2915 3865 2085 2975 2972.27 0.84 0 889 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1494 85.43 1.51 12 0.02 35.00 1985.00 6290 20240508 -52.46 2780 20250409 7.55 3945 -24.21 20250117 2780 7.55 20250409 6290 -52.46 20240508 2780 7.55 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
8 20250411 101056 55 60.00 KOSDAQ 제약 N N N Y 60 N 2965 -10 5 -0.34 18142265 6168 12.69 2955 2965 2915 3865 2085 2975 2941.35 0.84 0 1467 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1481 84.71 1.49 12 0.01 35.00 1985.00 6290 20240508 -52.86 2780 20250409 6.65 3945 -24.84 20250117 2780 6.65 20250409 6290 -52.86 20240508 2780 6.65 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
9 20250411 091059 55 60.00 KOSDAQ 제약 N N N Y 60 N 2935 -40 5 -1.34 2265285 769 1.58 2955 2965 2920 3865 2085 2975 2945.75 0.84 0 115 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1467 83.86 1.48 12 0.00 35.00 1985.00 6290 20240508 -53.34 2780 20250409 5.58 3945 -25.60 20250117 2780 5.58 20250409 6290 -53.34 20240508 2780 5.58 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
10 20250410 161047 55 60.00 KOSDAQ 제약 N N N Y 60 N 2975 105 2 3.66 143448534 48607 170.31 2960 2975 2925 3730 2010 2870 2951.19 0.78 0 11116 3036 2952 2866 2782 2696 2995 2825 50 860 100 2060 5 1 49966130 1486 85.00 1.50 12 0.10 35.00 1985.00 6290 20240508 -52.70 2780 20250409 7.01 3945 -24.59 20250117 2780 7.01 20250409 6290 -52.70 20240508 2780 7.01 20250409 1.55 Y 307750 100 49 억 389386 N N 276 N 00 N
11 20250410 151052 55 60.00 KOSDAQ 제약 N N N Y 60 N 2955 85 2 2.96 131693789 44649 156.44 2960 2975 2925 3730 2010 2870 2949.54 0.78 0 10855 3036 2952 2866 2782 2696 2995 2825 50 860 100 2060 5 1 49966130 1476 84.43 1.49 12 0.09 35.00 1985.00 6290 20240508 -53.02 2780 20250409 6.29 3945 -25.10 20250117 2780 6.29 20250409 6290 -53.02 20240508 2780 6.29 20250409 1.55 Y 307750 100 49 억 389386 N N 13 N 00 N
12 20250410 141049 55 60.00 KOSDAQ 제약 N N N Y 60 N 2965 95 2 3.31 116601904 39556 138.60 2960 2975 2925 3730 2010 2870 2947.77 0.78 0 11489 3036 2952 2866 2782 2696 2995 2825 50 860 100 2060 5 1 49966130 1481 84.71 1.49 12 0.08 35.00 1985.00 6290 20240508 -52.86 2780 20250409 6.65 3945 -24.84 20250117 2780 6.65 20250409 6290 -52.86 20240508 2780 6.65 20250409 1.55 Y 307750 100 49 억 389386 N N 13 N 00 N